KissMeData/439730/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205900,17729975,2320,2320,2320,2320,15
20230802,205800,17729975,2320,2320,2320,2320,0
20230802,205700,17729975,2320,2320,2320,2320,0
20230802,205600,17729975,2320,2320,2320,2320,0
20230802,205500,17729975,2320,2320,2320,2320,0
20230802,205400,17729975,2320,2320,2320,2320,0
20230802,205300,17729975,2320,2320,2320,2320,0
20230802,205200,17729975,2320,2320,2320,2320,0
20230802,205100,17729975,2320,2320,2320,2320,0
20230802,205000,17729975,2320,2320,2320,2320,0
20230802,204900,17729975,2320,2320,2320,2320,0
20230802,204800,17729975,2320,2320,2320,2320,0
20230802,204700,17729975,2320,2320,2320,2320,0
20230802,204600,17729975,2320,2320,2320,2320,0
20230802,204500,17729975,2320,2320,2320,2320,0
20230802,204400,17729975,2320,2320,2320,2320,0
20230802,204300,17729975,2320,2320,2320,2320,0
20230802,204200,17729975,2320,2320,2320,2320,0
20230802,204100,17729975,2320,2320,2320,2320,0
20230802,204000,17729975,2320,2320,2320,2320,0
20230802,203900,17729975,2320,2320,2320,2320,0
20230802,203800,17729975,2320,2320,2320,2320,0
20230802,203700,17729975,2320,2320,2320,2320,0
20230802,203600,17729975,2320,2320,2320,2320,0
20230802,203500,17729975,2320,2320,2320,2320,0
20230802,203400,17729975,2320,2320,2320,2320,0
20230802,203300,17729975,2320,2320,2320,2320,0
20230802,203200,17729975,2320,2320,2320,2320,0
20230802,203100,17729975,2320,2320,2320,2320,0
20230802,203000,17729975,2320,2320,2320,2320,0
20230802,202900,17729975,2320,2320,2320,2320,15
20230802,202800,17729975,2320,2320,2320,2320,0
20230802,202700,17729975,2320,2320,2320,2320,0
20230802,202600,17729975,2320,2320,2320,2320,0
20230802,202500,17729975,2320,2320,2320,2320,0
20230802,202400,17729975,2320,2320,2320,2320,0
20230802,202300,17729975,2320,2320,2320,2320,0
20230802,202200,17729975,2320,2320,2320,2320,0
20230802,202100,17729975,2320,2320,2320,2320,0
20230802,202000,17729975,2320,2320,2320,2320,0
20230802,201900,17729975,2320,2320,2320,2320,0
20230802,201800,17729975,2320,2320,2320,2320,0
20230802,201700,17729975,2320,2320,2320,2320,0
20230802,201600,17729975,2320,2320,2320,2320,0
20230802,201500,17729975,2320,2320,2320,2320,0
20230802,201400,17729975,2320,2320,2320,2320,0
20230802,201300,17729975,2320,2320,2320,2320,0
20230802,201200,17729975,2320,2320,2320,2320,0
20230802,201100,17729975,2320,2320,2320,2320,0
20230802,201000,17729975,2320,2320,2320,2320,0
20230802,200900,17729975,2320,2320,2320,2320,0
20230802,200800,17729975,2320,2320,2320,2320,0
20230802,200700,17729975,2320,2320,2320,2320,0
20230802,200600,17729975,2320,2320,2320,2320,0
20230802,200500,17729975,2320,2320,2320,2320,0
20230802,200400,17729975,2320,2320,2320,2320,0
20230802,200300,17729975,2320,2320,2320,2320,0
20230802,200200,17729975,2320,2320,2320,2320,0
20230802,200100,17729975,2320,2320,2320,2320,0
20230802,200000,17729975,2320,2320,2320,2320,0
20230802,195900,17729975,2320,2320,2320,2320,15
20230802,195800,17729975,2320,2320,2320,2320,0
20230802,195700,17729975,2320,2320,2320,2320,0
20230802,195600,17729975,2320,2320,2320,2320,0
20230802,195500,17729975,2320,2320,2320,2320,0
20230802,195400,17729975,2320,2320,2320,2320,0
20230802,195300,17729975,2320,2320,2320,2320,0
20230802,195200,17729975,2320,2320,2320,2320,0
20230802,195100,17729975,2320,2320,2320,2320,0
20230802,195000,17729975,2320,2320,2320,2320,0
20230802,194900,17729975,2320,2320,2320,2320,0
20230802,194800,17729975,2320,2320,2320,2320,0
20230802,194700,17729975,2320,2320,2320,2320,0
20230802,194600,17729975,2320,2320,2320,2320,0
20230802,194500,17729975,2320,2320,2320,2320,0
20230802,194400,17729975,2320,2320,2320,2320,0
20230802,194300,17729975,2320,2320,2320,2320,0
20230802,194200,17729975,2320,2320,2320,2320,0
20230802,194100,17729975,2320,2320,2320,2320,0
20230802,194000,17729975,2320,2320,2320,2320,0
20230802,193900,17729975,2320,2320,2320,2320,0
20230802,193800,17729975,2320,2320,2320,2320,0
20230802,193700,17729975,2320,2320,2320,2320,0
20230802,193600,17729975,2320,2320,2320,2320,0
20230802,193500,17729975,2320,2320,2320,2320,0
20230802,193400,17729975,2320,2320,2320,2320,0
20230802,193300,17729975,2320,2320,2320,2320,0
20230802,193200,17729975,2320,2320,2320,2320,0
20230802,193100,17729975,2320,2320,2320,2320,0
20230802,193000,17729975,2320,2320,2320,2320,0
20230802,192900,17729975,2320,2320,2320,2320,15
20230802,192800,17729975,2320,2320,2320,2320,0
20230802,192700,17729975,2320,2320,2320,2320,0
20230802,192600,17729975,2320,2320,2320,2320,0
20230802,192500,17729975,2320,2320,2320,2320,0
20230802,192400,17729975,2320,2320,2320,2320,0
20230802,192300,17729975,2320,2320,2320,2320,0
20230802,192200,17729975,2320,2320,2320,2320,0
20230802,192100,17729975,2320,2320,2320,2320,0
20230802,192000,17729975,2320,2320,2320,2320,0
20230802,191900,17729975,2320,2320,2320,2320,0
20230802,191800,17729975,2320,2320,2320,2320,0
20230802,191700,17729975,2320,2320,2320,2320,0
20230802,191600,17729975,2320,2320,2320,2320,0
20230802,191500,17729975,2320,2320,2320,2320,0
20230802,191400,17729975,2320,2320,2320,2320,0
20230802,191300,17729975,2320,2320,2320,2320,0
20230802,191200,17729975,2320,2320,2320,2320,0
20230802,191100,17729975,2320,2320,2320,2320,0
20230802,191000,17729975,2320,2320,2320,2320,0
20230802,190900,17729975,2320,2320,2320,2320,0
20230802,190800,17729975,2320,2320,2320,2320,0
20230802,190700,17729975,2320,2320,2320,2320,0
20230802,190600,17729975,2320,2320,2320,2320,0
20230802,190500,17729975,2320,2320,2320,2320,0
20230802,190400,17729975,2320,2320,2320,2320,0
20230802,190300,17729975,2320,2320,2320,2320,0
20230802,190200,17729975,2320,2320,2320,2320,0
20230802,190100,17729975,2320,2320,2320,2320,0
20230802,190000,17729975,2320,2320,2320,2320,0
20230802,185900,17729975,2320,2320,2320,2320,15
20230802,185800,17729975,2320,2320,2320,2320,0
20230802,185700,17729975,2320,2320,2320,2320,0
20230802,185600,17729975,2320,2320,2320,2320,0
20230802,185500,17729975,2320,2320,2320,2320,0
20230802,185400,17729975,2320,2320,2320,2320,0
20230802,185300,17729975,2320,2320,2320,2320,0
20230802,185200,17729975,2320,2320,2320,2320,0
20230802,185100,17729975,2320,2320,2320,2320,0
20230802,185000,17729975,2320,2320,2320,2320,0
20230802,184900,17729975,2320,2320,2320,2320,0
20230802,184800,17729975,2320,2320,2320,2320,0
20230802,184700,17729975,2320,2320,2320,2320,0
20230802,184600,17729975,2320,2320,2320,2320,0
20230802,184500,17729975,2320,2320,2320,2320,0
20230802,184400,17729975,2320,2320,2320,2320,0
20230802,184300,17729975,2320,2320,2320,2320,0
20230802,184200,17729975,2320,2320,2320,2320,0
20230802,184100,17729975,2320,2320,2320,2320,0
20230802,184000,17729975,2320,2320,2320,2320,0
20230802,183900,17729975,2320,2320,2320,2320,0
20230802,183800,17729975,2320,2320,2320,2320,0
20230802,183700,17729975,2320,2320,2320,2320,0
20230802,183600,17729975,2320,2320,2320,2320,0
20230802,183500,17729975,2320,2320,2320,2320,0
20230802,183400,17729975,2320,2320,2320,2320,0
20230802,183300,17729975,2320,2320,2320,2320,0
20230802,183200,17729975,2320,2320,2320,2320,0
20230802,183100,17729975,2320,2320,2320,2320,0
20230802,183000,17729975,2320,2320,2320,2320,0
20230802,182900,17729975,2320,2320,2320,2320,15
20230802,182800,17729975,2320,2320,2320,2320,0
20230802,182700,17729975,2320,2320,2320,2320,0
20230802,182600,17729975,2320,2320,2320,2320,0
20230802,182500,17729975,2320,2320,2320,2320,0
20230802,182400,17729975,2320,2320,2320,2320,0
20230802,182300,17729975,2320,2320,2320,2320,0
20230802,182200,17729975,2320,2320,2320,2320,0
20230802,182100,17729975,2320,2320,2320,2320,0
20230802,182000,17729975,2320,2320,2320,2320,0
20230802,181900,17729975,2320,2320,2320,2320,0
20230802,181800,17729975,2320,2320,2320,2320,0
20230802,181700,17729975,2320,2320,2320,2320,0
20230802,181600,17729975,2320,2320,2320,2320,0
20230802,181500,17729975,2320,2320,2320,2320,0
20230802,181400,17729975,2320,2320,2320,2320,0
20230802,181300,17729975,2320,2320,2320,2320,0
20230802,181200,17729975,2320,2320,2320,2320,0
20230802,181100,17729975,2320,2320,2320,2320,0
20230802,181000,17729975,2320,2320,2320,2320,0
20230802,180900,17729975,2320,2320,2320,2320,0
20230802,180800,17729975,2320,2320,2320,2320,0
20230802,180700,17729975,2320,2320,2320,2320,0
20230802,180600,17729975,2320,2320,2320,2320,0
20230802,180500,17729975,2320,2320,2320,2320,0
20230802,180400,17729975,2320,2320,2320,2320,0
20230802,180300,17729975,2320,2320,2320,2320,0
20230802,180200,17729975,2320,2320,2320,2320,0
20230802,180100,17729975,2320,2320,2320,2320,0
20230802,180000,17729975,2320,2320,2320,2320,0
20230802,175900,17729975,2320,2320,2320,2320,15
20230802,175800,17729975,2320,2320,2320,2320,0
20230802,175700,17729975,2320,2320,2320,2320,0
20230802,175600,17729975,2320,2320,2320,2320,0
20230802,175500,17729975,2320,2320,2320,2320,0
20230802,175400,17729975,2320,2320,2320,2320,0
20230802,175300,17729975,2320,2320,2320,2320,0
20230802,175200,17729975,2320,2320,2320,2320,0
20230802,175100,17729975,2320,2320,2320,2320,0
20230802,175000,17729975,2320,2320,2320,2320,0
20230802,174900,17729975,2320,2320,2320,2320,0
20230802,174800,17729975,2320,2320,2320,2320,0
20230802,174700,17729975,2320,2320,2320,2320,0
20230802,174600,17729975,2320,2320,2320,2320,0
20230802,174500,17729975,2320,2320,2320,2320,0
20230802,174400,17729975,2320,2320,2320,2320,0
20230802,174300,17729975,2320,2320,2320,2320,0
20230802,174200,17729975,2320,2320,2320,2320,0
20230802,174100,17729975,2320,2320,2320,2320,0
20230802,174000,17729975,2320,2320,2320,2320,0
20230802,173900,17729975,2320,2320,2320,2320,0
20230802,173800,17729975,2320,2320,2320,2320,0
20230802,173700,17729975,2320,2320,2320,2320,0
20230802,173600,17729975,2320,2320,2320,2320,0
20230802,173500,17729975,2320,2320,2320,2320,0
20230802,173400,17729975,2320,2320,2320,2320,0
20230802,173300,17729975,2320,2320,2320,2320,0
20230802,173200,17729975,2320,2320,2320,2320,0
20230802,173100,17729975,2320,2320,2320,2320,0
20230802,173000,17729975,2320,2320,2320,2320,0
20230802,172900,17729975,2320,2320,2320,2320,15
20230802,172800,17729975,2320,2320,2320,2320,0
20230802,172700,17729975,2320,2320,2320,2320,0
20230802,172600,17729975,2320,2320,2320,2320,0
20230802,172500,17729975,2320,2320,2320,2320,0
20230802,172400,17729975,2320,2320,2320,2320,0
20230802,172300,17729975,2320,2320,2320,2320,0
20230802,172200,17729975,2320,2320,2320,2320,0
20230802,172100,17729975,2320,2320,2320,2320,0
20230802,172000,17729975,2320,2320,2320,2320,0
20230802,171900,17729975,2320,2320,2320,2320,0
20230802,171800,17729975,2320,2320,2320,2320,0
20230802,171700,17729975,2320,2320,2320,2320,0
20230802,171600,17729975,2320,2320,2320,2320,0
20230802,171500,17729975,2320,2320,2320,2320,0
20230802,171400,17729975,2320,2320,2320,2320,0
20230802,171300,17729975,2320,2320,2320,2320,0
20230802,171200,17729975,2320,2320,2320,2320,0
20230802,171100,17729975,2320,2320,2320,2320,0
20230802,171000,17729975,2320,2320,2320,2320,0
20230802,170900,17729975,2320,2320,2320,2320,0
20230802,170800,17729975,2320,2320,2320,2320,0
20230802,170700,17729975,2320,2320,2320,2320,0
20230802,170600,17729975,2320,2320,2320,2320,0
20230802,170500,17729975,2320,2320,2320,2320,0
20230802,170400,17729975,2320,2320,2320,2320,0
20230802,170300,17729975,2320,2320,2320,2320,0
20230802,170200,17729975,2320,2320,2320,2320,0
20230802,170100,17729975,2320,2320,2320,2320,0
20230802,170000,17729975,2320,2320,2320,2320,0
20230802,165900,17729975,2320,2320,2320,2320,15
20230802,165800,17729975,2320,2320,2320,2320,0
20230802,165700,17729975,2320,2320,2320,2320,0
20230802,165600,17729975,2320,2320,2320,2320,0
20230802,165500,17729975,2320,2320,2320,2320,0
20230802,165400,17729975,2320,2320,2320,2320,0
20230802,165300,17729975,2320,2320,2320,2320,0
20230802,165200,17729975,2320,2320,2320,2320,0
20230802,165100,17729975,2320,2320,2320,2320,0
20230802,165000,17729975,2320,2320,2320,2320,0
20230802,164900,17729975,2320,2320,2320,2320,0
20230802,164800,17729975,2320,2320,2320,2320,0
20230802,164700,17729975,2320,2320,2320,2320,0
20230802,164600,17729975,2320,2320,2320,2320,0
20230802,164500,17729975,2320,2320,2320,2320,0
20230802,164400,17729975,2320,2320,2320,2320,0
20230802,164300,17729975,2320,2320,2320,2320,0
20230802,164200,17729975,2320,2320,2320,2320,0
20230802,164100,17729975,2320,2320,2320,2320,0
20230802,164000,17729975,2320,2320,2320,2320,0
20230802,163900,17729975,2320,2320,2320,2320,0
20230802,163800,17729975,2320,2320,2320,2320,0
20230802,163700,17729975,2320,2320,2320,2320,0
20230802,163600,17729975,2320,2320,2320,2320,0
20230802,163500,17729975,2320,2320,2320,2320,0
20230802,163400,17729975,2320,2320,2320,2320,0
20230802,163300,17729975,2320,2320,2320,2320,0
20230802,163200,17729975,2320,2320,2320,2320,0
20230802,163100,17729975,2320,2320,2320,2320,0
20230802,163000,17729975,2320,2320,2320,2320,0
20230802,162900,17729975,2320,2320,2320,2320,15
20230802,162800,17729975,2320,2320,2320,2320,0
20230802,162700,17729975,2320,2320,2320,2320,0
20230802,162600,17729975,2320,2320,2320,2320,0
20230802,162500,17729975,2320,2320,2320,2320,0
20230802,162400,17729975,2320,2320,2320,2320,0
20230802,162300,17729975,2320,2320,2320,2320,0
20230802,162200,17729975,2320,2320,2320,2320,0
20230802,162100,17729975,2320,2320,2320,2320,0
20230802,162000,17729975,2320,2320,2320,2320,0
20230802,161900,17729975,2320,2320,2320,2320,0
20230802,161800,17729975,2320,2320,2320,2320,0
20230802,161700,17729975,2320,2320,2320,2320,0
20230802,161600,17729975,2320,2320,2320,2320,0
20230802,161500,17729975,2320,2320,2320,2320,0
20230802,161400,17729975,2320,2320,2320,2320,0
20230802,161300,17729975,2320,2320,2320,2320,0
20230802,161200,17729975,2320,2320,2320,2320,0
20230802,161100,17729975,2320,2320,2320,2320,0
20230802,161000,17729975,2320,2320,2320,2320,0
20230802,160900,17729975,2320,2320,2320,2320,0
20230802,160800,17729975,2320,2320,2320,2320,0
20230802,160700,17729975,2320,2320,2320,2320,0
20230802,160600,17729975,2320,2320,2320,2320,0
20230802,160500,17729975,2320,2320,2320,2320,0
20230802,160400,17729975,2320,2320,2320,2320,0
20230802,160300,17729975,2320,2320,2320,2320,0
20230802,160200,17729975,2320,2320,2320,2320,0
20230802,160100,17729975,2320,2320,2320,2320,0
20230802,160000,17729975,2320,2320,2320,2320,0
20230802,155900,17729975,2320,2320,2320,2320,15
20230802,155800,17729975,2320,2320,2320,2320,0
20230802,155700,17729975,2320,2320,2320,2320,0
20230802,155600,17729975,2320,2320,2320,2320,0
20230802,155500,17729975,2320,2320,2320,2320,0
20230802,155400,17729975,2320,2320,2320,2320,0
20230802,155300,17729975,2320,2320,2320,2320,0
20230802,155200,17729975,2320,2320,2320,2320,0
20230802,155100,17729975,2320,2320,2320,2320,0
20230802,155000,17729975,2320,2320,2320,2320,0
20230802,154900,17729975,2320,2320,2320,2320,0
20230802,154800,17729975,2320,2320,2320,2320,0
20230802,154700,17729975,2320,2320,2320,2320,0
20230802,154600,17729975,2320,2320,2320,2320,0
20230802,154500,17729975,2320,2320,2320,2320,0
20230802,154400,17729975,2320,2320,2320,2320,0
20230802,154300,17729975,2320,2320,2320,2320,0
20230802,154200,17729975,2320,2320,2320,2320,0
20230802,154100,17729975,2320,2320,2320,2320,0
20230802,154000,17729975,2320,2320,2320,2320,0
20230802,153900,17729975,2320,2320,2320,2320,0
20230802,153800,17729975,2320,2320,2320,2320,0
20230802,153700,17729975,2320,2320,2320,2320,0
20230802,153600,17729975,2320,2320,2320,2320,0
20230802,153500,17729975,2320,2320,2320,2320,0
20230802,153400,17729975,2320,2320,2320,2320,0
20230802,153300,17729975,2320,2320,2320,2320,0
20230802,153200,17729975,2320,2320,2320,2320,0
20230802,153100,17729975,2320,2320,2320,2320,0
20230802,153000,17729975,2320,2320,2320,2320,15
20230802,152900,17695175,2320,2320,2320,2320,0
20230802,152800,17695175,2320,2320,2320,2320,0
20230802,152700,17695175,2320,2320,2320,2320,0
20230802,152600,17695175,2320,2320,2320,2320,0
20230802,152500,17695175,2320,2320,2320,2320,0
20230802,152400,17695175,2320,2320,2320,2320,0
20230802,152300,17695175,2320,2320,2320,2320,0
20230802,152200,17695175,2320,2320,2320,2320,0
20230802,152100,17695175,2320,2320,2320,2320,0
20230802,152000,17695175,2320,2320,2320,2320,0
20230802,151900,17695175,2320,2320,2320,2320,1
20230802,151800,17692855,2300,2300,2300,2300,27
20230802,151700,17630755,2320,2320,2320,2320,0
20230802,151600,17630755,2320,2305,2320,2305,900
20230802,151500,15547150,2295,2295,2295,2295,3
20230802,151400,15540265,2300,2300,2300,2300,24
20230802,151300,15485065,2305,2305,2305,2305,0
20230802,151200,15485065,2305,2305,2305,2305,1
20230802,151100,15482760,2295,2300,2300,2295,27
20230802,151000,15420665,2310,2310,2310,2310,0
20230802,150900,15420665,2310,2310,2310,2310,0
20230802,150800,15420665,2310,2310,2310,2310,0
20230802,150700,15420665,2310,2310,2310,2310,1
20230802,150600,15418355,2300,2300,2300,2300,27
20230802,150500,15356255,2300,2300,2300,2300,900
20230802,150400,13286255,2300,2300,2300,2300,0
20230802,150300,13286255,2300,2300,2300,2300,0
20230802,150200,13286255,2300,2300,2300,2300,27
20230802,150100,13224155,2300,2300,2300,2300,0
20230802,150000,13224155,2300,2300,2300,2300,0
20230802,145900,13224155,2300,2300,2300,2300,0
20230802,145800,13224155,2300,2300,2300,2300,27
20230802,145700,13162055,2300,2300,2300,2300,0
20230802,145600,13162055,2300,2300,2300,2300,0
20230802,145500,13162055,2300,2300,2300,2300,28
20230802,145400,13097655,2300,2300,2300,2300,0
20230802,145300,13097655,2300,2300,2300,2300,0
20230802,145200,13097655,2300,2300,2300,2300,0
20230802,145100,13097655,2300,2300,2300,2300,27
20230802,145000,13035555,2300,2300,2300,2300,0
20230802,144900,13035555,2300,2300,2300,2300,0
20230802,144800,13035555,2300,2300,2300,2300,27
20230802,144700,12973455,2310,2310,2310,2310,0
20230802,144600,12973455,2310,2310,2310,2310,1
20230802,144500,12971145,2300,2300,2300,2300,0
20230802,144400,12971145,2300,2300,2300,2300,0
20230802,144300,12971145,2300,2300,2300,2300,27
20230802,144200,12909045,2300,2300,2300,2300,0
20230802,144100,12909045,2300,2300,2300,2300,0
20230802,144000,12909045,2300,2300,2300,2300,0
20230802,143900,12909045,2300,2300,2300,2300,27
20230802,143800,12846945,2300,2300,2300,2300,0
20230802,143700,12846945,2300,2300,2300,2300,0
20230802,143600,12846945,2300,2300,2300,2300,0
20230802,143500,12846945,2300,2300,2300,2300,27
20230802,143400,12784845,2300,2300,2300,2300,0
20230802,143300,12784845,2300,2300,2300,2300,0
20230802,143200,12784845,2300,2300,2300,2300,27
20230802,143100,12722745,2300,2300,2300,2300,0
20230802,143000,12722745,2300,2300,2300,2300,1352
20230802,142900,9613145,2300,2300,2300,2300,0
20230802,142800,9613145,2300,2300,2300,2300,27
20230802,142700,9551045,2300,2300,2300,2300,0
20230802,142600,9551045,2300,2300,2300,2300,0
20230802,142500,9551045,2300,2300,2300,2300,0
20230802,142400,9551045,2300,2300,2300,2300,527
20230802,142300,8338945,2310,2310,2310,2310,1
20230802,142200,8336635,2300,2300,2300,2300,0
20230802,142100,8336635,2300,2300,2300,2300,0
20230802,142000,8336635,2300,2300,2300,2300,27
20230802,141900,8274535,2300,2300,2300,2300,0
20230802,141800,8274535,2300,2300,2300,2300,0
20230802,141700,8274535,2300,2300,2300,2300,0
20230802,141600,8274535,2300,2300,2300,2300,27
20230802,141500,8212435,2300,2300,2300,2300,0
20230802,141400,8212435,2300,2300,2300,2300,0
20230802,141300,8212435,2300,2300,2300,2300,27
20230802,141200,8150335,2300,2300,2300,2300,0
20230802,141100,8150335,2300,2300,2300,2300,0
20230802,141000,8150335,2300,2300,2300,2300,0
20230802,140900,8150335,2300,2300,2300,2300,27
20230802,140800,8088235,2300,2300,2300,2300,0
20230802,140700,8088235,2300,2300,2300,2300,0
20230802,140600,8088235,2300,2300,2300,2300,0
20230802,140500,8088235,2300,2300,2300,2300,27
20230802,140400,8026135,2300,2300,2300,2300,0
20230802,140300,8026135,2300,2300,2300,2300,0
20230802,140200,8026135,2300,2300,2300,2300,0
20230802,140100,8026135,2300,2300,2300,2300,27
20230802,140000,7964035,2300,2300,2300,2300,0
20230802,135900,7964035,2300,2300,2300,2300,0
20230802,135800,7964035,2300,2300,2300,2300,27
20230802,135700,7901935,2310,2310,2310,2310,0
20230802,135600,7901935,2310,2310,2310,2310,0
20230802,135500,7901935,2310,2310,2310,2310,1
20230802,135400,7899625,2300,2300,2300,2300,0
20230802,135300,7899625,2300,2300,2300,2300,27
20230802,135200,7837525,2300,2300,2300,2300,0
20230802,135100,7837525,2300,2300,2300,2300,0
20230802,135000,7837525,2300,2300,2300,2300,28
20230802,134900,7773125,2300,2300,2300,2300,0
20230802,134800,7773125,2300,2300,2300,2300,0
20230802,134700,7773125,2300,2300,2300,2300,0
20230802,134600,7773125,2300,2300,2300,2300,27
20230802,134500,7711025,2300,2300,2300,2300,0
20230802,134400,7711025,2300,2300,2300,2300,0
20230802,134300,7711025,2300,2300,2300,2300,0
20230802,134200,7711025,2300,2300,2300,2300,27
20230802,134100,7648925,2300,2300,2300,2300,0
20230802,134000,7648925,2300,2300,2300,2300,0
20230802,133900,7648925,2300,2300,2300,2300,0
20230802,133800,7648925,2300,2300,2300,2300,27
20230802,133700,7586825,2300,2300,2300,2300,0
20230802,133600,7586825,2300,2300,2300,2300,0
20230802,133500,7586825,2300,2300,2300,2300,27
20230802,133400,7524725,2310,2310,2310,2310,1
20230802,133300,7522415,2300,2300,2300,2300,0
20230802,133200,7522415,2300,2300,2300,2300,0
20230802,133100,7522415,2300,2300,2300,2300,27
20230802,133000,7460315,2300,2300,2300,2300,0
20230802,132900,7460315,2300,2300,2300,2300,0
20230802,132800,7460315,2300,2300,2300,2300,0
20230802,132700,7460315,2300,2300,2300,2300,27
20230802,132600,7398215,2300,2300,2300,2300,0
20230802,132500,7398215,2300,2300,2300,2300,0
20230802,132400,7398215,2300,2300,2300,2300,0
20230802,132300,7398215,2300,2300,2300,2300,27
20230802,132200,7336115,2300,2300,2300,2300,0
20230802,132100,7336115,2300,2300,2300,2300,0
20230802,132000,7336115,2300,2300,2300,2300,4
20230802,131900,7326915,2305,2305,2305,2305,23
20230802,131800,7273900,2305,2305,2305,2305,0
20230802,131700,7273900,2305,2305,2305,2305,0
20230802,131600,7273900,2305,2305,2305,2305,0
20230802,131500,7273900,2305,2305,2305,2305,27
20230802,131400,7211665,2300,2300,2300,2300,0
20230802,131300,7211665,2300,2300,2300,2300,0
20230802,131200,7211665,2300,2300,2300,2300,0
20230802,131100,7211665,2300,2300,2300,2300,28
20230802,131000,7147265,2300,2300,2300,2300,0
20230802,130900,7147265,2300,2300,2300,2300,0
20230802,130800,7147265,2300,2300,2300,2300,27
20230802,130700,7085165,2300,2300,2300,2300,0
20230802,130600,7085165,2300,2300,2300,2300,0
20230802,130500,7085165,2300,2300,2300,2300,27
20230802,130400,7023065,2310,2310,2310,2310,0
20230802,130300,7023065,2310,2310,2310,2310,0
20230802,130200,7023065,2310,2310,2310,2310,0
20230802,130100,7023065,2310,2310,2310,2310,0
20230802,130000,7023065,2310,2300,2310,2300,28
20230802,125900,6958655,2300,2300,2300,2300,0
20230802,125800,6958655,2300,2300,2300,2300,0
20230802,125700,6958655,2300,2300,2300,2300,0
20230802,125600,6958655,2300,2300,2300,2300,27
20230802,125500,6896555,2300,2300,2300,2300,0
20230802,125400,6896555,2300,2300,2300,2300,0
20230802,125300,6896555,2300,2300,2300,2300,0
20230802,125200,6896555,2300,2300,2300,2300,27
20230802,125100,6834455,2300,2300,2300,2300,0
20230802,125000,6834455,2300,2300,2300,2300,0
20230802,124900,6834455,2300,2300,2300,2300,28
20230802,124800,6770055,2300,2300,2300,2300,0
20230802,124700,6770055,2300,2300,2300,2300,0
20230802,124600,6770055,2300,2300,2300,2300,27
20230802,124500,6707955,2310,2310,2310,2310,0
20230802,124400,6707955,2310,2310,2310,2310,0
20230802,124300,6707955,2310,2310,2310,2310,0
20230802,124200,6707955,2310,2310,2310,2310,0
20230802,124100,6707955,2310,2300,2310,2300,28
20230802,124000,6643545,2300,2300,2300,2300,0
20230802,123900,6643545,2300,2300,2300,2300,0
20230802,123800,6643545,2300,2300,2300,2300,0
20230802,123700,6643545,2300,2300,2300,2300,28
20230802,123600,6579145,2300,2300,2300,2300,0
20230802,123500,6579145,2300,2300,2300,2300,0
20230802,123400,6579145,2300,2300,2300,2300,0
20230802,123300,6579145,2300,2300,2300,2300,27
20230802,123200,6517045,2300,2300,2300,2300,0
20230802,123100,6517045,2300,2300,2300,2300,0
20230802,123000,6517045,2300,2300,2300,2300,0
20230802,122900,6517045,2300,2300,2300,2300,27
20230802,122800,6454945,2300,2300,2300,2300,0
20230802,122700,6454945,2300,2300,2300,2300,0
20230802,122600,6454945,2300,2300,2300,2300,27
20230802,122500,6392845,2300,2300,2300,2300,0
20230802,122400,6392845,2300,2300,2300,2300,0
20230802,122300,6392845,2300,2300,2300,2300,0
20230802,122200,6392845,2300,2300,2300,2300,27
20230802,122100,6330745,2300,2300,2300,2300,0
20230802,122000,6330745,2300,2300,2300,2300,0
20230802,121900,6330745,2300,2300,2300,2300,0
20230802,121800,6330745,2300,2300,2300,2300,27
20230802,121700,6268645,2300,2300,2300,2300,0
20230802,121600,6268645,2300,2300,2300,2300,0
20230802,121500,6268645,2300,2300,2300,2300,0
20230802,121400,6268645,2300,2300,2300,2300,27
20230802,121300,6206545,2300,2300,2300,2300,0
20230802,121200,6206545,2300,2300,2300,2300,0
20230802,121100,6206545,2300,2300,2300,2300,0
20230802,121000,6206545,2300,2300,2300,2300,27
20230802,120900,6144445,2300,2300,2300,2300,0
20230802,120800,6144445,2300,2300,2300,2300,0
20230802,120700,6144445,2300,2300,2300,2300,27
20230802,120600,6082345,2300,2300,2300,2300,0
20230802,120500,6082345,2300,2300,2300,2300,0
20230802,120400,6082345,2300,2300,2300,2300,0
20230802,120300,6082345,2300,2300,2300,2300,27
20230802,120200,6020245,2300,2300,2300,2300,2
20230802,120100,6015645,2300,2300,2300,2300,0
20230802,120000,6015645,2300,2300,2300,2300,0
20230802,115900,6015645,2300,2300,2300,2300,27
20230802,115800,5953545,2300,2300,2300,2300,0
20230802,115700,5953545,2300,2300,2300,2300,0
20230802,115600,5953545,2300,2300,2300,2300,0
20230802,115500,5953545,2300,2300,2300,2300,27
20230802,115400,5891445,2300,2300,2300,2300,0
20230802,115300,5891445,2300,2300,2300,2300,0
20230802,115200,5891445,2300,2300,2300,2300,0
20230802,115100,5891445,2300,2300,2300,2300,27
20230802,115000,5829345,2300,2300,2300,2300,0
20230802,114900,5829345,2300,2300,2300,2300,0
20230802,114800,5829345,2300,2300,2300,2300,4
20230802,114700,5820145,2305,2305,2305,2305,23
20230802,114600,5767130,2305,2305,2305,2305,0
20230802,114500,5767130,2305,2305,2305,2305,27
20230802,114400,5704895,2315,2315,2315,2315,0
20230802,114300,5704895,2315,2315,2315,2315,0
20230802,114200,5704895,2315,2315,2315,2315,0
20230802,114100,5704895,2315,2315,2315,2315,1
20230802,114000,5702580,2300,2305,2305,2300,27
20230802,113900,5640455,2300,2300,2300,2300,0
20230802,113800,5640455,2300,2305,2305,2300,1197
20230802,113700,2887350,2300,2300,2300,2300,0
20230802,113600,2887350,2300,2305,2305,2300,27
20230802,113500,2825245,2300,2300,2300,2300,0
20230802,113400,2825245,2300,2300,2300,2300,0
20230802,113300,2825245,2300,2300,2300,2300,0
20230802,113200,2825245,2300,2305,2305,2300,27
20230802,113100,2763140,2300,2300,2300,2300,0
20230802,113000,2763140,2300,2300,2300,2300,0
20230802,112900,2763140,2300,2300,2300,2300,0
20230802,112800,2763140,2300,2305,2305,2300,27
20230802,112700,2701035,2300,2300,2300,2300,0
20230802,112600,2701035,2300,2300,2300,2300,0
20230802,112500,2701035,2300,2305,2305,2300,27
20230802,112400,2638930,2300,2300,2300,2300,0
20230802,112300,2638930,2300,2300,2300,2300,0
20230802,112200,2638930,2300,2300,2300,2300,0
20230802,112100,2638930,2300,2305,2305,2300,27
20230802,112000,2576825,2300,2300,2300,2300,0
20230802,111900,2576825,2300,2300,2300,2300,0
20230802,111800,2576825,2300,2305,2305,2300,27
20230802,111700,2514720,2315,2315,2315,2315,0
20230802,111600,2514720,2315,2315,2315,2315,0
20230802,111500,2514720,2315,2315,2315,2315,1
20230802,111400,2512405,2300,2300,2300,2300,0
20230802,111300,2512405,2300,2305,2305,2300,27
20230802,111200,2450300,2300,2300,2300,2300,0
20230802,111100,2450300,2300,2300,2300,2300,0
20230802,111000,2450300,2300,2300,2300,2300,0
20230802,110900,2450300,2300,2305,2305,2300,27
20230802,110800,2388195,2300,2300,2300,2300,0
20230802,110700,2388195,2300,2300,2300,2300,0
20230802,110600,2388195,2300,2300,2300,2300,0
20230802,110500,2388195,2300,2305,2305,2300,27
20230802,110400,2326090,2300,2300,2300,2300,0
20230802,110300,2326090,2300,2300,2300,2300,0
20230802,110200,2326090,2300,2305,2305,2300,27
20230802,110100,2263985,2300,2300,2300,2300,0
20230802,110000,2263985,2300,2300,2300,2300,0
20230802,105900,2263985,2300,2300,2300,2300,0
20230802,105800,2263985,2300,2305,2305,2300,27
20230802,105700,2201880,2300,2300,2300,2300,0
20230802,105600,2201880,2300,2300,2300,2300,0
20230802,105500,2201880,2300,2300,2300,2300,0
20230802,105400,2201880,2300,2305,2305,2300,28
20230802,105300,2137475,2300,2300,2300,2300,0
20230802,105200,2137475,2300,2300,2300,2300,0
20230802,105100,2137475,2300,2300,2300,2300,0
20230802,105000,2137475,2300,2305,2305,2300,27
20230802,104900,2075365,2300,2300,2300,2300,0
20230802,104800,2075365,2300,2300,2300,2300,0
20230802,104700,2075365,2300,2300,2300,2300,0
20230802,104600,2075365,2300,2305,2305,2300,27
20230802,104500,2013260,2300,2300,2300,2300,0
20230802,104400,2013260,2300,2305,2305,2300,27
20230802,104300,1951155,2315,2315,2315,2315,0
20230802,104200,1951155,2315,2315,2315,2315,0
20230802,104100,1951155,2315,2315,2315,2315,0
20230802,104000,1951155,2315,2315,2315,2315,0
20230802,103900,1951155,2315,2305,2315,2300,28
20230802,103800,1886735,2300,2300,2300,2300,0
20230802,103700,1886735,2300,2300,2300,2300,0
20230802,103600,1886735,2300,2300,2300,2300,0
20230802,103500,1886735,2300,2305,2305,2300,27
20230802,103400,1824625,2300,2300,2300,2300,0
20230802,103300,1824625,2300,2300,2300,2300,0
20230802,103200,1824625,2300,2300,2300,2300,0
20230802,103100,1824625,2300,2305,2305,2300,27
20230802,103000,1762520,2300,2300,2300,2300,0
20230802,102900,1762520,2300,2300,2300,2300,26
20230802,102800,1702720,2305,2305,2305,2305,1
20230802,102700,1700415,2315,2315,2315,2315,0
20230802,102600,1700415,2315,2315,2315,2315,0
20230802,102500,1700415,2315,2315,2315,2315,0
20230802,102400,1700415,2315,2305,2315,2300,28
20230802,102300,1635955,2305,2305,2305,2305,0
20230802,102200,1635955,2305,2305,2305,2305,0
20230802,102100,1635955,2305,2305,2305,2305,0
20230802,102000,1635955,2305,2305,2305,2305,27
20230802,101900,1573720,2300,2300,2300,2300,0
20230802,101800,1573720,2300,2300,2300,2300,0
20230802,101700,1573720,2300,2305,2305,2300,27
20230802,101600,1511610,2315,2315,2315,2315,0
20230802,101500,1511610,2315,2315,2315,2315,0
20230802,101400,1511610,2315,2315,2315,2315,1
20230802,101300,1509295,2300,2300,2300,2300,0
20230802,101200,1509295,2300,2305,2305,2300,27
20230802,101100,1447190,2300,2300,2300,2300,0
20230802,101000,1447190,2300,2300,2300,2300,26
20230802,100900,1387390,2305,2305,2305,2305,1
20230802,100800,1385085,2315,2315,2315,2315,1
20230802,100700,1382770,2300,2300,2300,2300,0
20230802,100600,1382770,2300,2300,2300,2300,0
20230802,100500,1382770,2300,2300,2300,2300,0
20230802,100400,1382770,2300,2305,2305,2300,27
20230802,100300,1320665,2300,2300,2300,2300,0
20230802,100200,1320665,2300,2300,2300,2300,0
20230802,100100,1320665,2300,2305,2305,2300,27
20230802,100000,1258560,2295,2295,2295,2295,0
20230802,095900,1258560,2295,2295,2295,2295,0
20230802,095800,1258560,2295,2295,2295,2295,0
20230802,095700,1258560,2295,2305,2305,2295,27
20230802,095600,1196575,2295,2295,2295,2295,0
20230802,095500,1196575,2295,2295,2295,2295,0
20230802,095400,1196575,2295,2295,2295,2295,0
20230802,095300,1196575,2295,2300,2300,2295,27
20230802,095200,1134605,2295,2295,2295,2295,0
20230802,095100,1134605,2295,2295,2295,2295,25
20230802,095000,1077230,2305,2305,2305,2305,2
20230802,094900,1072620,2315,2315,2315,2315,0
20230802,094800,1072620,2315,2315,2315,2315,1
20230802,094700,1070305,2295,2295,2295,2295,0
20230802,094600,1070305,2295,2295,2295,2295,0
20230802,094500,1070305,2295,2300,2300,2295,27
20230802,094400,1008335,2295,2295,2295,2295,26
20230802,094300,948665,2300,2300,2300,2300,1
20230802,094200,946365,2320,2320,2320,2320,0
20230802,094100,946365,2320,2320,2320,2320,0
20230802,094000,946365,2320,2320,2320,2320,0
20230802,093900,946365,2320,2320,2320,2320,1
20230802,093800,944045,2295,2300,2300,2295,27
20230802,093700,882075,2295,2295,2295,2295,0
20230802,093600,882075,2295,2295,2295,2295,0
20230802,093500,882075,2295,2295,2295,2295,0
20230802,093400,882075,2295,2300,2300,2295,27
20230802,093300,820105,2295,2295,2295,2295,0
20230802,093200,820105,2295,2295,2295,2295,0
20230802,093100,820105,2295,2295,2295,2295,0
20230802,093000,820105,2295,2295,2295,2295,27
20230802,092900,758140,2295,2295,2295,2295,0
20230802,092800,758140,2295,2295,2295,2295,0
20230802,092700,758140,2295,2295,2295,2295,0
20230802,092600,758140,2295,2295,2295,2295,27
20230802,092500,696175,2295,2295,2295,2295,0
20230802,092400,696175,2295,2295,2295,2295,0
20230802,092300,696175,2295,2295,2295,2295,25
20230802,092200,638800,2300,2300,2300,2300,2
20230802,092100,634200,2300,2300,2300,2300,0
20230802,092000,634200,2300,2300,2300,2300,41
20230802,091900,539900,2295,2295,2295,2295,27
20230802,091800,477935,2300,2300,2300,2300,0
20230802,091700,477935,2300,2300,2300,2300,0
20230802,091600,477935,2300,2300,2300,2300,0
20230802,091500,477935,2300,2305,2305,2300,98
20230802,091400,252520,2295,2295,2295,2295,26
20230802,091300,192850,2300,2300,2300,2300,1
20230802,091200,190550,2325,2325,2325,2325,0
20230802,091100,190550,2325,2325,2325,2325,0
20230802,091000,190550,2325,2325,2325,2325,0
20230802,090900,190550,2325,2325,2325,2325,2
20230802,090800,185900,2295,2295,2295,2295,0
20230802,090700,185900,2295,2300,2300,2295,27
20230802,090600,123930,2295,2295,2295,2295,0
20230802,090500,123930,2295,2295,2295,2295,0
20230802,090400,123930,2295,2295,2295,2295,0
20230802,090300,123930,2295,2295,2295,2295,54
20230802,090200,0,2325,2325,2325,2325,0
20230802,090100,0,2325,2325,2325,2325,0
20230802,090000,0,2325,2325,2325,2325,0